Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sify Techs Ltd ADR (NQ: SIFY )

1.205 +0.015 (+1.26%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 1.771 1.817 1.771 1.799 136,501 +0.01(+0.52%)
Jan 30, 2014 1.789 1.817 1.771 1.789 187,723 +0.00(+0.00%)
Jan 29, 2014 1.826 1.826 1.761 1.789 122,335 -0.03(-1.53%)
Jan 28, 2014 1.808 1.845 1.799 1.817 30,037 +0.02(+1.03%)
Jan 27, 2014 1.826 1.845 1.761 1.799 305,590 -0.04(-2.02%)
Jan 24, 2014 1.808 1.891 1.789 1.836 222,624 +0.01(+0.51%)
Jan 23, 2014 1.836 1.854 1.780 1.826 247,354 -0.03(-1.50%)
Jan 22, 2014 1.919 1.928 1.826 1.854 372,637 -0.06(-3.38%)
Jan 21, 2014 2.058 2.151 1.882 1.919 872,361 -0.14(-6.97%)
Jan 17, 2014 2.262 2.063 2.063 2.063 650,000 -0.17(-7.68%)
Jan 16, 2014 2.104 2.336 2.067 2.234 1,035,066 +0.14(+6.64%)
Jan 15, 2014 2.030 2.132 2.038 2.095 227,953 +0.06(+3.20%)
Jan 14, 2014 2.012 2.040 1.984 2.030 68,776 +0.03(+1.39%)
Jan 13, 2014 2.067 2.114 2.002 2.002 124,203 -0.07(-3.57%)
Jan 10, 2014 2.021 2.086 2.002 2.077 114,514 +0.04(+1.82%)
Jan 09, 2014 2.104 2.132 1.993 2.040 151,934 -0.07(-3.51%)
Jan 08, 2014 2.049 2.142 2.040 2.114 249,144 +0.09(+4.59%)
Jan 07, 2014 1.965 2.039 1.956 2.021 142,526 +0.06(+2.83%)
Jan 06, 2014 2.058 2.058 1.928 1.965 368,307 -0.09(-4.50%)
Jan 03, 2014 2.012 2.179 2.002 2.058 809,604 +0.06(+2.78%)
Jan 02, 2014 1.965 2.002 1.910 2.002 78,163 +0.04(+1.89%)
Dec 31, 2013 1.947 1.965 1.965 1.965 195,345 +0.00(+0.00%)
Dec 30, 2013 1.891 2.040 1.882 1.965 410,797 +0.06(+2.91%)
Dec 27, 2013 1.863 1.919 1.818 1.910 453,951 +0.06(+3.00%)
Dec 26, 2013 1.836 1.901 1.836 1.854 199,982 +0.02(+1.01%)
Dec 24, 2013 1.817 1.836 1.799 1.836 110,837 +0.03(+1.54%)
Dec 23, 2013 1.780 1.826 1.771 1.808 99,882 +0.03(+1.56%)
Dec 20, 2013 1.780 1.808 1.762 1.780 65,729 -0.01(-0.52%)
Dec 19, 2013 1.785 1.817 1.771 1.789 44,925 +0.01(+0.52%)
Dec 18, 2013 1.761 1.789 1.743 1.780 50,561 +0.01(+0.52%)
Dec 17, 2013 1.761 1.799 1.761 1.771 114,153 -0.01(-0.52%)
Dec 16, 2013 1.789 1.808 1.771 1.780 56,170 +0.00(+0.00%)
Dec 13, 2013 1.761 1.799 1.761 1.780 45,240 +0.01(+0.52%)
Dec 12, 2013 1.808 1.817 1.761 1.771 101,087 -0.03(-1.55%)
Dec 11, 2013 1.863 1.882 1.799 1.799 118,419 -0.07(-3.96%)
Dec 10, 2013 1.901 1.910 1.854 1.873 107,582 +0.01(+0.50%)
Dec 09, 2013 1.854 1.919 1.854 1.863 71,149 +0.01(+0.50%)
Dec 06, 2013 1.891 1.919 1.854 1.854 0 -0.03(-1.48%)
Dec 05, 2013 1.910 1.910 1.854 1.882 0 -0.05(-2.40%)
Dec 04, 2013 1.919 1.947 1.882 1.928 0 +0.02(+0.97%)
Dec 03, 2013 1.910 1.988 1.873 1.910 0 +0.04(+1.98%)
Dec 02, 2013 1.780 1.928 1.780 1.873 0 +0.08(+4.66%)
Nov 29, 2013 1.780 1.808 1.761 1.789 0 +0.02(+1.05%)
Nov 27, 2013 1.752 1.808 1.752 1.771 0 +0.01(+0.53%)
Nov 26, 2013 1.761 1.799 1.752 1.761 0 -0.01(-0.52%)
Nov 25, 2013 1.761 1.780 1.743 1.771 0 +0.00(+0.00%)
Nov 22, 2013 1.761 1.789 1.743 1.771 0 +0.02(+1.06%)
Nov 21, 2013 1.752 1.780 1.734 1.752 0 +0.02(+1.07%)
Nov 20, 2013 1.752 1.752 1.734 1.734 0 +0.00(+0.00%)
Nov 19, 2013 1.761 1.761 1.729 1.734 0 -0.03(-1.58%)
Nov 18, 2013 1.761 1.789 1.743 1.761 0 -0.02(-1.04%)
Nov 15, 2013 1.761 1.789 1.752 1.780 0 +0.01(+0.52%)
Nov 14, 2013 1.780 1.826 1.743 1.771 0 -0.04(-2.05%)
Nov 12, 2013 1.854 1.873 1.808 1.808 0 -0.04(-2.01%)
Nov 11, 2013 1.780 1.873 1.761 1.845 0 +0.06(+3.65%)
Nov 08, 2013 1.771 1.808 1.743 1.780 0 +0.01(+0.52%)
Nov 07, 2013 1.817 1.817 1.734 1.771 0 -0.02(-1.04%)
Nov 06, 2013 1.826 1.860 1.789 1.789 0 -0.04(-2.03%)
Nov 05, 2013 1.854 1.854 1.808 1.826 0 -0.02(-1.00%)
Nov 04, 2013 1.826 1.873 1.799 1.845 0 +0.02(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.